Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.398,73 +462,64 (+0,81%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Cameco Corporation (CCJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240705C00030000 | 2024-06-25 9:33AM EDT | 30.00 | 19.45 | 20.75 | 23.55 | 0.00 | - | 2 | 8 | 228.32% |
| CCJ240705C00040000 | 2024-06-20 3:49PM EDT | 40.00 | 12.32 | 11.75 | 12.00 | 0.00 | - | - | 7 | 94.92% |
| CCJ240705C00045000 | 2024-06-27 1:09PM EDT | 45.00 | 6.20 | 5.10 | 7.80 | +0.05 | +0.81% | 2 | 3 | 112.70% |
| CCJ240705C00047000 | 2024-06-25 10:03AM EDT | 47.00 | 3.45 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 52.34% |
| CCJ240705C00048000 | 2024-06-24 9:53AM EDT | 48.00 | 4.23 | 3.90 | 5.50 | 0.00 | - | 1 | 4 | 75.59% |
| CCJ240705C00049000 | 2024-06-27 9:50AM EDT | 49.00 | 2.39 | 2.81 | 3.10 | +0.37 | +18.32% | 6 | 13 | 40.23% |
| CCJ240705C00049500 | 2024-06-26 11:00AM EDT | 49.50 | 2.10 | 2.53 | 2.68 | +0.23 | +12.30% | 1 | 18 | 38.97% |
| CCJ240705C00050000 | 2024-06-27 3:30PM EDT | 50.00 | 1.98 | 2.17 | 2.28 | +0.54 | +37.50% | 95 | 87 | 37.70% |
| CCJ240705C00051000 | 2024-06-27 3:57PM EDT | 51.00 | 1.57 | 1.50 | 1.56 | +0.63 | +67.02% | 112 | 124 | 35.45% |
| CCJ240705C00052000 | 2024-06-27 3:59PM EDT | 52.00 | 1.02 | 0.99 | 1.03 | +0.47 | +85.45% | 79 | 181 | 35.25% |
| CCJ240705C00053000 | 2024-06-27 3:53PM EDT | 53.00 | 0.61 | 0.61 | 0.65 | +0.30 | +96.77% | 794 | 727 | 35.55% |
| CCJ240705C00054000 | 2024-06-27 3:59PM EDT | 54.00 | 0.37 | 0.22 | 0.40 | +0.16 | +76.19% | 262 | 119 | 36.33% |
| CCJ240705C00055000 | 2024-06-27 3:59PM EDT | 55.00 | 0.23 | 0.20 | 0.23 | +0.13 | +130.00% | 57 | 117 | 36.62% |
| CCJ240705C00056000 | 2024-06-27 3:34PM EDT | 56.00 | 0.20 | 0.10 | 0.14 | +0.14 | +233.33% | 16 | 86 | 37.99% |
| CCJ240705C00057000 | 2024-06-27 3:45PM EDT | 57.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 20 | 76 | 40.82% |
| CCJ240705C00058000 | 2024-06-25 9:30AM EDT | 58.00 | 0.05 | 0.02 | 0.55 | 0.00 | - | 1 | 53 | 60.06% |
| CCJ240705C00059000 | 2024-06-25 12:56PM EDT | 59.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 11 | 26 | 53.52% |
| CCJ240705C00060000 | 2024-06-27 10:18AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 1 | 63 | 59.38% |
| CCJ240705C00061000 | 2024-06-24 2:16PM EDT | 61.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 83.79% |
| CCJ240705C00062000 | 2024-06-21 2:24PM EDT | 62.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 89.55% |
| CCJ240705C00063000 | 2024-06-05 12:20PM EDT | 63.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | 19 | 42 | 101.47% |
| CCJ240705C00064000 | 2024-06-20 10:25AM EDT | 64.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 29 | 100.59% |
| CCJ240705C00065000 | 2024-06-11 9:46AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.76% |
| CCJ240705C00066000 | 2024-06-24 2:16PM EDT | 66.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 117.68% |
| CCJ240705C00067000 | 2024-06-06 9:30AM EDT | 67.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | - | 1 | 122.85% |
| CCJ240705C00070000 | 2024-06-20 10:18AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 3 | 95.70% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240705P00042000 | 2024-06-11 12:11PM EDT | 42.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 2 | 99.02% |
| CCJ240705P00044000 | 2024-05-24 11:29AM EDT | 44.00 | 0.18 | 0.03 | 0.75 | 0.00 | - | 2 | 0 | 88.09% |
| CCJ240705P00045000 | 2024-06-26 2:25PM EDT | 45.00 | 0.05 | 0.02 | 0.60 | 0.00 | - | 1 | 127 | 73.93% |
| CCJ240705P00046000 | 2024-06-25 12:55PM EDT | 46.00 | 0.06 | 0.02 | 0.17 | -0.10 | -62.50% | 11 | 121 | 55.27% |
| CCJ240705P00047000 | 2024-06-27 12:26PM EDT | 47.00 | 0.09 | 0.04 | 0.19 | -0.08 | -47.06% | 11 | 170 | 49.02% |
| CCJ240705P00047500 | 2024-06-24 3:05PM EDT | 47.50 | 0.31 | 0.06 | 0.10 | 0.00 | - | 34 | 37 | 38.09% |
| CCJ240705P00048000 | 2024-06-27 2:53PM EDT | 48.00 | 0.14 | 0.08 | 0.12 | -0.15 | -51.72% | 28 | 108 | 36.13% |
| CCJ240705P00048500 | 2024-06-27 3:23PM EDT | 48.50 | 0.19 | 0.12 | 0.15 | -0.21 | -52.50% | 13 | 356 | 34.38% |
| CCJ240705P00049000 | 2024-06-27 3:57PM EDT | 49.00 | 0.19 | 0.18 | 0.21 | -0.30 | -61.22% | 359 | 359 | 33.79% |
| CCJ240705P00049500 | 2024-06-27 3:38PM EDT | 49.50 | 0.27 | 0.24 | 0.29 | -0.42 | -60.87% | 131 | 72 | 33.30% |
| CCJ240705P00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.36 | 0.35 | 0.38 | -0.47 | -56.63% | 63 | 288 | 32.32% |
| CCJ240705P00051000 | 2024-06-27 3:56PM EDT | 51.00 | 0.69 | 0.67 | 0.71 | -0.68 | -49.64% | 96 | 176 | 32.52% |
| CCJ240705P00052000 | 2024-06-27 3:59PM EDT | 52.00 | 1.15 | 1.13 | 1.19 | -0.84 | -42.21% | 16 | 245 | 32.81% |
| CCJ240705P00053000 | 2024-06-27 3:39PM EDT | 53.00 | 1.87 | 1.73 | 1.82 | -0.95 | -33.69% | 16 | 52 | 33.20% |
| CCJ240705P00054000 | 2024-06-27 9:30AM EDT | 54.00 | 3.27 | 2.10 | 2.75 | -1.44 | -30.57% | 1 | 48 | 40.53% |
| CCJ240705P00055000 | 2024-06-26 11:00AM EDT | 55.00 | 4.45 | 3.10 | 3.45 | 0.00 | - | 1 | 32 | 35.55% |
| CCJ240705P00056000 | 2024-06-27 3:39PM EDT | 56.00 | 4.15 | 4.20 | 4.95 | +0.75 | +22.06% | 7 | 9 | 65.63% |
| CCJ240705P00057000 | 2024-06-27 12:56PM EDT | 57.00 | 5.80 | 5.15 | 6.30 | -1.40 | -19.44% | 1 | 6 | 63.77% |
